Stock listing
KRX:033250 Chasys Co., Ltd (체시스) 주가
Follow Chasys Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:033250
₩3,880.00 KRW +60.00 (+1.6%)
Close on Oct 30, 2026
- Day range
- ₩3,235.00 – ₩3,880.00 KRWOct 30, 2026
- Volume
- 118,014 sharesOct 30, 2026
- Market cap
- ₩24.83B KRWAt the close on Oct 30, 2026 · price × 6.40M shares outstanding
- 52-week range
- ₩2,660.00 – ₩5,575.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩205.9M KRWMedian day 31,884 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:033250 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,880.00 | +60.00 | +1.6% | ₩3,850.00 | ₩3,880.00 | ₩3,235.00 | 118,014 | |
| ₩3,820.00 | +80.00 | +2.1% | ₩3,790.00 | ₩3,890.00 | ₩3,740.00 | 28,717 | |
| ₩3,740.00 | -80.00 | -2.1% | ₩3,870.00 | ₩3,930.00 | ₩3,705.00 | 40,511 | |
| ₩3,820.00 | +50.00 | +1.3% | ₩3,825.00 | ₩3,945.00 | ₩3,750.00 | 31,997 | |
| ₩3,770.00 | +130.00 | +3.6% | ₩3,625.00 | ₩3,875.00 | ₩3,600.00 | 15,210 | |
| ₩3,640.00 | +80.00 | +2.2% | ₩3,385.00 | ₩3,670.00 | ₩3,325.00 | 15,762 | |
| ₩3,560.00 | -205.00 | -5.4% | ₩3,765.00 | ₩3,810.00 | ₩3,475.00 | 28,805 | |
| ₩3,765.00 | +75.00 | +2.0% | ₩3,835.00 | ₩3,840.00 | ₩3,510.00 | 22,543 | |
| ₩3,690.00 | +5.00 | +0.1% | ₩3,840.00 | ₩3,840.00 | ₩3,610.00 | 21,202 | |
| ₩3,685.00 | -30.00 | -0.8% | ₩3,880.00 | ₩3,880.00 | ₩3,595.00 | 19,199 | |
| ₩3,715.00 | +20.00 | +0.5% | ₩3,590.00 | ₩3,900.00 | ₩3,590.00 | 24,462 | |
| ₩3,695.00 | -175.00 | -4.5% | ₩3,960.00 | ₩3,960.00 | ₩3,565.00 | 33,288 | |
| ₩3,870.00 | -50.00 | -1.3% | ₩3,990.00 | ₩3,990.00 | ₩3,810.00 | 6,050 | |
| ₩3,920.00 | +80.00 | +2.1% | ₩3,830.00 | ₩4,050.00 | ₩3,775.00 | 17,242 | |
| ₩3,840.00 | -135.00 | -3.4% | ₩4,045.00 | ₩4,045.00 | ₩3,830.00 | 19,133 | |
| ₩3,975.00 | -30.00 | -0.7% | ₩4,050.00 | ₩4,060.00 | ₩3,970.00 | 17,893 | |
| ₩4,005.00 | -85.00 | -2.1% | ₩4,070.00 | ₩4,175.00 | ₩3,995.00 | 31,099 | |
| ₩4,090.00 | -110.00 | -2.6% | ₩4,200.00 | ₩4,210.00 | ₩4,055.00 | 37,886 | |
| ₩4,200.00 | +50.00 | +1.2% | ₩4,105.00 | ₩4,250.00 | ₩4,060.00 | 40,441 | |
| ₩4,150.00 | +30.00 | +0.7% | ₩4,225.00 | ₩4,225.00 | ₩4,085.00 | 23,163 | |
| ₩4,120.00 | -65.00 | -1.6% | ₩4,250.00 | ₩4,250.00 | ₩4,105.00 | 21,324 | |
| ₩4,185.00 | +40.00 | +1.0% | ₩4,145.00 | ₩4,330.00 | ₩4,105.00 | 45,541 | |
| ₩4,145.00 | -35.00 | -0.8% | ₩4,150.00 | ₩4,290.00 | ₩4,120.00 | 23,991 | |
| ₩4,180.00 | -70.00 | -1.6% | ₩4,180.00 | ₩4,255.00 | ₩4,120.00 | 141,938 | |
| ₩4,250.00 | +20.00 | +0.5% | ₩4,110.00 | ₩4,345.00 | ₩4,110.00 | 61,616 | |
| ₩4,230.00 | -465.00 | -9.9% | ₩4,695.00 | ₩4,695.00 | ₩4,075.00 | 161,213 | |
| ₩4,695.00 | +25.00 | +0.5% | ₩4,670.00 | ₩4,715.00 | ₩4,585.00 | 28,201 | |
| ₩4,670.00 | +175.00 | +3.9% | ₩4,450.00 | ₩4,685.00 | ₩4,300.00 | 118,837 | |
| ₩4,495.00 | +295.00 | +7.0% | ₩4,135.00 | ₩4,655.00 | ₩4,135.00 | 50,048 | |
| ₩4,200.00 | -140.00 | -3.2% | ₩4,135.00 | ₩4,350.00 | ₩4,135.00 | 9,854 | |
| ₩4,340.00 | +60.00 | +1.4% | ₩4,235.00 | ₩4,500.00 | ₩4,215.00 | 31,770 | |
| ₩4,280.00 | -60.00 | -1.4% | ₩4,305.00 | ₩4,470.00 | ₩4,115.00 | 13,124 | |
| ₩4,340.00 | +55.00 | +1.3% | ₩4,280.00 | ₩4,425.00 | ₩4,235.00 | 9,160 | |
| ₩4,285.00 | -200.00 | -4.5% | ₩4,480.00 | ₩4,480.00 | ₩4,260.00 | 39,769 | |
| ₩4,485.00 | +95.00 | +2.2% | ₩4,390.00 | ₩4,555.00 | ₩4,330.00 | 35,825 | |
| ₩4,390.00 | -435.00 | -9.0% | ₩4,780.00 | ₩4,905.00 | ₩4,260.00 | 128,657 | |
| ₩4,825.00 | +120.00 | +2.6% | ₩4,840.00 | ₩4,945.00 | ₩4,500.00 | 111,983 | |
| ₩4,705.00 | +105.00 | +2.3% | ₩4,560.00 | ₩4,845.00 | ₩4,560.00 | 86,632 | |
| ₩4,600.00 | -70.00 | -1.5% | ₩4,570.00 | ₩4,750.00 | ₩4,570.00 | 60,639 | |
| ₩4,670.00 | +10.00 | +0.2% | ₩4,700.00 | ₩4,800.00 | ₩4,630.00 | 64,148 | |
| ₩4,660.00 | +160.00 | +3.6% | ₩4,465.00 | ₩4,670.00 | ₩4,410.00 | 135,107 | |
| ₩4,500.00 | +130.00 | +3.0% | ₩4,370.00 | ₩4,630.00 | ₩4,260.00 | 72,339 | |
| ₩4,370.00 | +285.00 | +7.0% | ₩4,100.00 | ₩4,580.00 | ₩4,060.00 | 197,333 | |
| ₩4,085.00 | +100.00 | +2.5% | ₩3,985.00 | ₩4,085.00 | ₩3,910.00 | 21,086 | |
| ₩3,985.00 | -10.00 | -0.3% | ₩3,995.00 | ₩4,030.00 | ₩3,845.00 | 17,174 | |
| ₩3,995.00 | -30.00 | -0.7% | ₩4,035.00 | ₩4,150.00 | ₩3,865.00 | 24,761 | |
| ₩4,025.00 | +10.00 | +0.2% | ₩4,025.00 | ₩4,070.00 | ₩3,965.00 | 20,124 | |
| ₩4,015.00 | +145.00 | +3.7% | ₩3,940.00 | ₩4,060.00 | ₩3,805.00 | 32,825 | |
| ₩3,870.00 | +115.00 | +3.1% | ₩3,790.00 | ₩3,940.00 | ₩3,790.00 | 15,649 | |
| ₩3,755.00 | -160.00 | -4.1% | ₩4,020.00 | ₩4,030.00 | ₩3,740.00 | 23,558 | |
| ₩3,915.00 | -160.00 | -3.9% | ₩4,075.00 | ₩4,120.00 | ₩3,865.00 | 33,951 | |
| ₩4,075.00 | +5.00 | +0.1% | ₩4,060.00 | ₩4,115.00 | ₩3,930.00 | 14,446 | |
| ₩4,070.00 | -40.00 | -1.0% | ₩4,090.00 | ₩4,175.00 | ₩3,780.00 | 35,117 | |
| ₩4,110.00 | +60.00 | +1.5% | ₩4,100.00 | ₩4,150.00 | ₩3,985.00 | 30,810 | |
| ₩4,050.00 | -65.00 | -1.6% | ₩4,090.00 | ₩4,135.00 | ₩3,985.00 | 29,254 | |
| ₩4,115.00 | +90.00 | +2.2% | ₩4,005.00 | ₩4,120.00 | ₩3,855.00 | 39,325 | |
| ₩4,025.00 | -675.00 | -14.4% | ₩4,400.00 | ₩4,460.00 | ₩4,025.00 | 110,914 | |
| ₩4,700.00 | +795.00 | +20.4% | ₩4,120.00 | ₩4,700.00 | ₩3,955.00 | 90,208 | |
| ₩3,905.00 | +150.00 | +4.0% | ₩3,755.00 | ₩4,100.00 | ₩3,755.00 | 56,452 | |
| ₩3,755.00 | +250.00 | +7.1% | ₩3,695.00 | ₩3,990.00 | ₩3,400.00 | 110,700 | |
| ₩3,505.00 | -110.00 | -3.0% | ₩3,650.00 | ₩3,705.00 | ₩3,445.00 | 30,083 | |
| ₩3,615.00 | -155.00 | -4.1% | ₩3,200.00 | ₩3,855.00 | ₩3,200.00 | 45,931 |
- Ticker
- KRX:033250
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Chasys Co., Ltd.